Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.67	17.81	17.67	17.72	293,068	+0.06(+0.37%)
Jul 30, 2015	17.58	17.66	17.53	17.66	128,232	+0.03(+0.16%)
Jul 29, 2015	17.52	17.67	17.47	17.63	157,678	+0.10(+0.59%)
Jul 28, 2015	17.48	17.55	17.28	17.53	290,837	+0.09(+0.53%)
Jul 27, 2015	17.43	17.49	17.38	17.44	287,419	-0.07(-0.40%)
Jul 24, 2015	17.73	17.73	17.49	17.51	186,053	-0.22(-1.26%)
Jul 23, 2015	17.97	17.99	17.69	17.73	226,667	-0.24(-1.33%)
Jul 22, 2015	17.89	17.98	17.89	17.97	583,765	+0.04(+0.23%)
Jul 21, 2015	18.04	18.11	17.92	17.93	151,243	-0.12(-0.67%)
Jul 20, 2015	18.17	18.17	18.02	18.05	151,924	-0.13(-0.74%)
Jul 17, 2015	18.32	18.32	18.13	18.18	109,268	-0.12(-0.65%)
Jul 16, 2015	18.25	18.35	18.24	18.30	586,689	+0.12(+0.67%)
Jul 15, 2015	18.30	18.30	18.16	18.18	141,760	-0.14(-0.74%)
Jul 14, 2015	18.24	18.33	18.21	18.32	608,306	+0.08(+0.45%)
Jul 13, 2015	18.15	18.28	18.13	18.23	253,584	+0.14(+0.75%)
Jul 10, 2015	18.06	18.13	18.03	18.10	129,377	+0.21(+1.16%)
Jul 09, 2015	18.07	18.07	17.86	17.89	512,319	-0.01(-0.04%)
Jul 08, 2015	17.93	18.05	17.79	17.90	331,324	-0.20(-1.09%)
Jul 07, 2015	18.05	18.11	17.81	18.09	293,152	+0.04(+0.23%)
Jul 06, 2015	17.97	18.13	17.96	18.05	191,997	-0.03(-0.19%)
Jul 02, 2015	18.19	18.09	18.09	18.09	129,859	-0.10(-0.54%)
Jul 01, 2015	18.25	18.26	18.08	18.18	170,563	+0.07(+0.37%)
Jun 30, 2015	18.23	18.24	18.05	18.12	175,998	-0.01(-0.06%)
Jun 29, 2015	18.40	18.47	18.10	18.13	297,164	-0.39(-2.11%)
Jun 26, 2015	18.50	18.54	18.41	18.52	235,244	+0.07(+0.38%)
Jun 25, 2015	18.58	18.58	18.39	18.45	221,546	-0.05(-0.28%)
Jun 24, 2015	18.60	18.64	18.50	18.50	127,285	-0.12(-0.65%)
Jun 23, 2015	18.60	18.63	18.54	18.62	168,669	+0.05(+0.25%)
Jun 22, 2015	18.60	18.64	18.55	18.57	105,625	+0.05(+0.25%)
Jun 19, 2015	18.53	18.57	18.47	18.53	151,584	+0.02(+0.10%)
Jun 18, 2015	18.36	18.58	18.36	18.51	101,475	+0.19(+1.06%)
Jun 17, 2015	18.35	18.42	18.25	18.32	147,532	-0.01(-0.03%)
Jun 16, 2015	18.21	18.35	18.20	18.32	248,348	+0.10(+0.55%)
Jun 15, 2015	18.21	18.24	18.06	18.22	106,927	-0.07(-0.38%)
Jun 12, 2015	18.29	18.34	18.26	18.29	166,260	-0.04(-0.22%)
Jun 11, 2015	18.33	18.35	18.28	18.33	131,235	+0.03(+0.14%)
Jun 10, 2015	18.17	18.38	18.15	18.31	110,951	+0.23(+1.27%)
Jun 09, 2015	18.12	18.14	18.00	18.08	243,934	-0.04(-0.23%)
Jun 08, 2015	18.18	18.19	18.10	18.12	120,561	-0.07(-0.41%)
Jun 05, 2015	18.10	18.20	17.99	18.19	171,279	+0.07(+0.37%)
Jun 04, 2015	18.23	18.23	18.11	18.13	121,169	-0.14(-0.77%)
Jun 03, 2015	18.19	18.31	18.14	18.27	139,452	+0.12(+0.64%)
Jun 02, 2015	18.04	18.23	18.01	18.15	178,521	+0.05(+0.30%)
Jun 01, 2015	18.14	18.17	17.95	18.10	316,869	+0.05(+0.28%)
May 29, 2015	18.15	18.16	18.00	18.05	136,016	-0.15(-0.85%)
May 28, 2015	18.14	18.20	18.08	18.20	650,368	+0.02(+0.12%)
May 27, 2015	17.99	18.18	17.95	18.18	175,764	+0.19(+1.03%)
May 26, 2015	18.09	18.10	17.91	17.99	163,362	-0.18(-0.99%)
May 22, 2015	18.26	18.17	18.17	18.17	177,444	-0.10(-0.53%)
May 21, 2015	18.27	18.33	18.22	18.27	151,745	+0.00(+0.01%)
May 20, 2015	18.31	18.33	18.21	18.27	151,749	+0.00(+0.01%)
May 19, 2015	18.29	18.31	18.19	18.26	189,398	-0.04(-0.22%)
May 18, 2015	18.16	18.34	18.12	18.31	151,624	+0.15(+0.83%)
May 15, 2015	18.15	18.17	18.08	18.15	155,117	-0.01(-0.04%)
May 14, 2015	18.07	18.17	18.05	18.16	107,340	+0.19(+1.07%)
May 13, 2015	18.02	18.07	17.93	17.97	96,039	-0.02(-0.10%)
May 12, 2015	17.99	18.03	17.77	17.99	190,250	-0.04(-0.20%)
May 11, 2015	18.00	18.15	18.00	18.02	131,367	+0.00(+0.00%)
May 08, 2015	18.05	18.11	18.00	18.02	150,628	+0.11(+0.60%)
May 07, 2015	17.89	17.98	17.79	17.92	405,763	-0.02(-0.09%)
May 06, 2015	17.94	17.99	17.78	17.93	285,212	+0.04(+0.21%)
May 05, 2015	18.11	18.15	17.85	17.89	262,263	-0.21(-1.19%)
May 04, 2015	18.11	18.23	18.07	18.11	226,196	-0.01(-0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.